Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.42 | 14.73 | 14.14 | 14.39 | 243,372 | +0.11(+0.77%) |
Aug 30, 2022 | 14.97 | 15.19 | 14.03 | 14.28 | 276,850 | -0.53(-3.58%) |
Aug 29, 2022 | 14.59 | 15.41 | 14.46 | 14.81 | 225,244 | +0.04(+0.27%) |
Aug 26, 2022 | 16.13 | 16.13 | 14.65 | 14.77 | 375,852 | -1.42(-8.77%) |
Aug 25, 2022 | 16.63 | 17.01 | 16.12 | 16.19 | 204,617 | -0.33(-2.00%) |
Aug 24, 2022 | 16.02 | 16.72 | 16.02 | 16.52 | 266,283 | +0.50(+3.12%) |
Aug 23, 2022 | 15.81 | 16.29 | 15.51 | 16.02 | 386,664 | +0.32(+2.04%) |
Aug 22, 2022 | 16.07 | 16.41 | 15.61 | 15.70 | 340,760 | -0.76(-4.62%) |
Aug 19, 2022 | 16.49 | 17.24 | 16.49 | 16.46 | 244,030 | -0.55(-3.23%) |
Aug 18, 2022 | 17.35 | 17.36 | 16.59 | 17.01 | 473,620 | -0.27(-1.56%) |
Aug 17, 2022 | 17.11 | 17.66 | 17.01 | 17.28 | 244,861 | -0.45(-2.54%) |
Aug 16, 2022 | 18.16 | 18.36 | 17.25 | 17.73 | 459,504 | -0.66(-3.59%) |
Aug 15, 2022 | 17.11 | 18.48 | 17.04 | 18.39 | 551,219 | +1.02(+5.87%) |
Aug 12, 2022 | 16.20 | 17.38 | 15.80 | 17.37 | 732,978 | +1.77(+11.35%) |
Aug 11, 2022 | 15.96 | 16.01 | 15.14 | 15.60 | 680,358 | -0.36(-2.26%) |
Aug 10, 2022 | 15.81 | 16.10 | 15.52 | 15.96 | 432,669 | +0.46(+2.97%) |
Aug 09, 2022 | 15.96 | 16.11 | 15.35 | 15.50 | 568,495 | -0.69(-4.26%) |
Aug 08, 2022 | 15.00 | 16.23 | 14.91 | 16.19 | 1,150,045 | +1.30(+8.73%) |
Aug 05, 2022 | 13.45 | 14.90 | 13.07 | 14.89 | 645,605 | +1.20(+8.77%) |
Aug 04, 2022 | 13.40 | 13.91 | 12.90 | 13.69 | 422,195 | +0.23(+1.71%) |
Aug 03, 2022 | 13.09 | 13.99 | 13.09 | 13.46 | 570,314 | +0.66(+5.16%) |
Aug 02, 2022 | 12.26 | 13.06 | 12.25 | 12.80 | 450,442 | +0.34(+2.73%) |
Aug 01, 2022 | 13.51 | 13.51 | 12.40 | 12.46 | 489,416 | -1.05(-7.77%) |
Jul 29, 2022 | 13.19 | 13.55 | 12.78 | 13.51 | 321,749 | +0.19(+1.43%) |
Jul 28, 2022 | 13.71 | 13.71 | 12.40 | 13.32 | 413,534 | +0.48(+3.74%) |
Jul 27, 2022 | 13.06 | 13.06 | 12.33 | 12.84 | 583,661 | -0.22(-1.68%) |
Jul 26, 2022 | 13.24 | 13.73 | 12.80 | 13.06 | 350,779 | -0.34(-2.54%) |
Jul 25, 2022 | 13.51 | 13.63 | 13.26 | 13.40 | 331,830 | -0.11(-0.81%) |
Jul 22, 2022 | 14.31 | 14.42 | 13.50 | 13.51 | 235,600 | -0.74(-5.19%) |
Jul 21, 2022 | 14.36 | 14.38 | 13.90 | 14.25 | 196,738 | -0.19(-1.32%) |
Jul 20, 2022 | 13.77 | 15.14 | 13.77 | 14.44 | 664,897 | +0.57(+4.11%) |
Jul 19, 2022 | 13.61 | 14.38 | 13.43 | 13.87 | 432,923 | +0.28(+2.06%) |
Jul 18, 2022 | 14.95 | 15.44 | 13.51 | 13.59 | 494,771 | -0.60(-4.23%) |
Jul 15, 2022 | 14.08 | 14.22 | 13.57 | 14.19 | 300,441 | +0.45(+3.28%) |
Jul 14, 2022 | 14.13 | 14.29 | 13.49 | 13.74 | 352,990 | -0.30(-2.14%) |
Jul 13, 2022 | 13.49 | 14.39 | 13.48 | 14.04 | 481,583 | +0.13(+0.93%) |
Jul 12, 2022 | 13.73 | 14.06 | 12.83 | 13.91 | 447,841 | +0.47(+3.50%) |
Jul 11, 2022 | 14.07 | 14.29 | 13.43 | 13.44 | 373,447 | -1.03(-7.12%) |
Jul 08, 2022 | 14.30 | 14.61 | 13.99 | 14.47 | 530,155 | -0.07(-0.48%) |
Jul 07, 2022 | 13.73 | 14.69 | 13.61 | 14.54 | 607,431 | +0.78(+5.67%) |
Jul 06, 2022 | 13.90 | 14.19 | 13.53 | 13.76 | 534,959 | -0.21(-1.50%) |
Jul 05, 2022 | 12.89 | 13.97 | 12.87 | 13.97 | 745,965 | +0.79(+5.99%) |
Jul 01, 2022 | 12.54 | 13.24 | 12.19 | 13.18 | 514,778 | +0.86(+6.98%) |
Jun 30, 2022 | 11.78 | 12.35 | 11.41 | 12.32 | 358,936 | +0.30(+2.50%) |
Jun 29, 2022 | 11.98 | 12.35 | 11.68 | 12.02 | 290,821 | -0.12(-0.99%) |
Jun 28, 2022 | 12.30 | 12.75 | 11.85 | 12.14 | 346,083 | -0.22(-1.78%) |
Jun 27, 2022 | 13.08 | 13.16 | 12.30 | 12.36 | 473,906 | -0.66(-5.07%) |
Jun 24, 2022 | 13.03 | 13.47 | 12.25 | 13.02 | 3,297,383 | +0.14(+1.09%) |
Jun 23, 2022 | 12.88 | 13.36 | 12.65 | 12.88 | 721,568 | +0.07(+0.55%) |
Jun 22, 2022 | 12.65 | 13.44 | 12.55 | 12.81 | 583,777 | -0.18(-1.39%) |
Jun 21, 2022 | 12.31 | 13.35 | 12.31 | 12.99 | 799,405 | +0.74(+6.04%) |
Jun 17, 2022 | 11.42 | 12.99 | 11.42 | 12.25 | 2,321,974 | +0.81(+7.08%) |
Jun 16, 2022 | 11.70 | 11.74 | 11.10 | 11.44 | 765,292 | -0.49(-4.11%) |
Jun 15, 2022 | 12.29 | 12.36 | 11.56 | 11.93 | 845,043 | -0.25(-2.05%) |
Jun 14, 2022 | 12.46 | 12.67 | 11.88 | 12.18 | 597,346 | -0.15(-1.22%) |
Jun 13, 2022 | 12.93 | 12.98 | 12.10 | 12.33 | 916,727 | -0.96(-7.22%) |
Jun 10, 2022 | 13.90 | 14.26 | 13.07 | 13.29 | 446,127 | -0.98(-6.87%) |
Jun 09, 2022 | 14.80 | 15.26 | 14.23 | 14.27 | 370,511 | -0.68(-4.55%) |
Jun 08, 2022 | 14.56 | 15.72 | 14.48 | 14.95 | 429,279 | +0.02(+0.13%) |
Jun 07, 2022 | 14.11 | 15.24 | 14.08 | 14.93 | 511,145 | +0.60(+4.19%) |
Jun 06, 2022 | 15.28 | 15.54 | 14.25 | 14.33 | 670,325 | -0.72(-4.78%) |
Jun 03, 2022 | 14.07 | 15.62 | 13.98 | 15.05 | 721,940 | +0.74(+5.17%) |
Jun 02, 2022 | 13.49 | 14.59 | 13.44 | 14.31 | 556,902 | +0.70(+5.14%) |